Camurus AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 136.60 | 139.00 | 136.60 | 137.80 | 137.80 | 15,076 |
| 2022-01-05 | 140.00 | 141.40 | 139.57 | 139.62 | 139.62 | 692 |
| 2022-01-04 | 145.00 | 147.47 | 140.20 | 140.59 | 140.59 | 2,695 |
| 2021-12-30 | 146.60 | 150.40 | 146.60 | 149.08 | 149.08 | 12,563 |
| 2021-12-29 | 147.00 | 147.40 | 143.81 | 144.88 | 144.88 | 10,820 |
| 2021-12-23 | 146.40 | 148.20 | 143.64 | 145.70 | 145.70 | 21,220 |
| 2021-12-22 | 143.20 | 144.40 | 142.60 | 143.00 | 143.00 | 3,714 |
| 2021-12-21 | 137.80 | 141.61 | 135.80 | 139.40 | 139.40 | 12,871 |
| 2021-12-20 | 133.00 | 138.40 | 131.40 | 136.20 | 136.20 | 11,019 |
| 2021-12-17 | 130.00 | 134.80 | 130.00 | 130.40 | 130.40 | 17,016 |
| 2021-12-16 | 132.20 | 137.60 | 127.20 | 127.51 | 127.51 | 9,628 |
| 2021-12-15 | 152.80 | 154.80 | 152.60 | 153.59 | 153.59 | 11,101 |
| 2021-12-14 | 158.20 | 158.20 | 152.60 | 152.60 | 152.60 | 6,777 |
| 2021-12-13 | 161.40 | 161.46 | 158.00 | 159.24 | 159.24 | 4,375 |
| 2021-12-10 | 163.20 | 163.20 | 159.00 | 159.80 | 159.80 | 5,034 |
| 2021-12-09 | 162.40 | 163.80 | 161.40 | 162.78 | 162.78 | 2,956 |
| 2021-12-08 | 161.60 | 163.00 | 160.00 | 161.26 | 161.26 | 11,056 |
| 2021-12-07 | 158.00 | 158.80 | 157.60 | 158.18 | 158.18 | 6,995 |
| 2021-12-06 | 155.40 | 156.20 | 153.00 | 156.20 | 156.20 | 5,975 |
| 2021-12-03 | 153.60 | 157.00 | 153.60 | 155.19 | 155.19 | 6,850 |
| 2021-12-02 | 157.60 | 157.60 | 152.80 | 153.42 | 153.42 | 6,000 |
| 2021-12-01 | 160.40 | 160.55 | 157.60 | 158.48 | 158.48 | 1,704 |
| 2021-11-30 | 155.00 | 158.62 | 155.00 | 158.58 | 158.58 | 77,580 |
| 2021-11-29 | 159.80 | 159.80 | 156.76 | 157.19 | 157.19 | 1,817 |
| 2021-11-26 | 160.80 | 161.80 | 158.00 | 160.31 | 160.31 | 3,022 |
| 2021-11-25 | 163.20 | 163.60 | 163.00 | 163.13 | 163.13 | 2,026 |
| 2021-11-24 | 167.20 | 168.00 | 166.00 | 166.65 | 166.65 | 1,638 |
| 2021-11-23 | 168.80 | 169.82 | 164.58 | 169.82 | 169.82 | 23,320 |
| 2021-11-22 | 171.20 | 171.20 | 167.40 | 168.62 | 168.62 | 1,675 |
| 2021-11-19 | 171.60 | 173.20 | 170.00 | 171.40 | 171.40 | 4,723 |
| 2021-11-18 | 173.80 | 173.80 | 172.29 | 172.40 | 172.40 | 7,612 |
| 2021-11-17 | 172.20 | 175.20 | 172.20 | 174.59 | 174.59 | 3,332 |
| 2021-11-16 | 177.60 | 177.60 | 176.00 | 176.28 | 176.28 | 1,771 |
| 2021-11-15 | 168.60 | 172.40 | 168.06 | 170.16 | 170.16 | 2,941 |
| 2021-11-12 | 165.80 | 167.80 | 163.88 | 166.98 | 166.98 | 4,666 |
| 2021-11-11 | 163.20 | 163.60 | 162.19 | 162.79 | 162.79 | 3,037 |
| 2021-11-10 | 165.80 | 165.80 | 162.40 | 164.03 | 164.03 | 6,580 |
| 2021-11-09 | 171.60 | 172.17 | 164.99 | 165.00 | 165.00 | 6,537 |
| 2021-11-08 | 164.80 | 167.40 | 162.40 | 164.00 | 164.00 | 7,383 |
| 2021-11-05 | 157.60 | 168.00 | 157.60 | 165.00 | 165.00 | 4,725 |
| 2021-11-04 | 142.20 | 154.60 | 142.20 | 152.98 | 152.98 | 26,396 |
| 2021-11-03 | 164.80 | 164.80 | 159.20 | 160.00 | 160.00 | 7,195 |
| 2021-11-02 | 159.60 | 163.00 | 159.20 | 162.99 | 162.99 | 5,440 |
| 2021-11-01 | 162.40 | 162.40 | 158.00 | 161.82 | 161.82 | 6,817 |
| 2021-10-29 | 161.40 | 162.20 | 158.00 | 162.02 | 162.02 | 7,278 |
| 2021-10-28 | 162.40 | 162.60 | 161.80 | 162.20 | 162.20 | 940 |
| 2021-10-27 | 170.60 | 170.60 | 167.40 | 168.33 | 168.33 | 2,228 |
| 2021-10-26 | 168.60 | 169.20 | 168.60 | 169.20 | 169.20 | 3,312 |
| 2021-10-25 | 171.40 | 171.80 | 168.00 | 168.80 | 168.80 | 4,737 |
| 2021-10-22 | 173.00 | 174.20 | 171.33 | 171.60 | 171.60 | 5,437 |
| 2021-10-21 | 173.20 | 174.80 | 173.20 | 173.41 | 173.41 | 24,153 |
| 2021-10-20 | 175.20 | 176.12 | 174.60 | 175.28 | 175.28 | 606 |
| 2021-10-19 | 172.20 | 173.00 | 169.80 | 172.40 | 172.40 | 1,388 |
| 2021-10-18 | 171.40 | 172.00 | 168.60 | 171.27 | 171.27 | 1,309 |
| 2021-10-15 | 166.00 | 166.80 | 163.20 | 166.00 | 166.00 | 2,099 |
| 2021-10-14 | 165.80 | 165.80 | 163.40 | 164.00 | 164.00 | 3,053 |
← NewerPage 21 of 21 · 1,256 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.